4917 (株)マンダム の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,025 | 3,035 | 2,996 | 3,010 | 114,200 | 3,010 |
| 2018-12-27 | 2,914 | 3,050 | 2,902 | 3,045 | 135,900 | 3,045 |
| 2018-12-26 | 2,810 | 2,878 | 2,770 | 2,802 | 180,600 | 2,802 |
| 2018-12-25 | 2,885 | 2,901 | 2,776 | 2,805 | 153,800 | 2,805 |
| 2018-12-21 | 3,105 | 3,105 | 3,005 | 3,005 | 156,400 | 3,005 |
| 2018-12-20 | 3,160 | 3,180 | 3,090 | 3,100 | 108,900 | 3,100 |
| 2018-12-19 | 3,200 | 3,200 | 3,135 | 3,165 | 121,800 | 3,165 |
| 2018-12-18 | 3,185 | 3,235 | 3,130 | 3,220 | 163,000 | 3,220 |
| 2018-12-17 | 3,210 | 3,220 | 3,155 | 3,210 | 136,200 | 3,210 |
| 2018-12-14 | 3,220 | 3,235 | 3,125 | 3,180 | 355,200 | 3,180 |
| 2018-12-13 | 3,150 | 3,170 | 3,085 | 3,155 | 147,600 | 3,155 |
| 2018-12-12 | 3,140 | 3,190 | 3,120 | 3,150 | 173,600 | 3,150 |
| 2018-12-11 | 3,130 | 3,135 | 3,085 | 3,120 | 86,100 | 3,120 |
| 2018-12-10 | 3,120 | 3,160 | 3,105 | 3,110 | 67,800 | 3,110 |
| 2018-12-07 | 3,135 | 3,190 | 3,120 | 3,190 | 122,900 | 3,190 |
| 2018-12-06 | 3,185 | 3,215 | 3,130 | 3,145 | 106,900 | 3,145 |
| 2018-12-05 | 3,210 | 3,250 | 3,190 | 3,225 | 93,600 | 3,225 |
| 2018-12-04 | 3,305 | 3,330 | 3,265 | 3,280 | 93,900 | 3,280 |
| 2018-12-03 | 3,340 | 3,340 | 3,280 | 3,320 | 128,500 | 3,320 |
| 2018-11-30 | 3,265 | 3,340 | 3,250 | 3,330 | 144,900 | 3,330 |
| 2018-11-29 | 3,275 | 3,275 | 3,210 | 3,245 | 100,400 | 3,245 |
| 2018-11-28 | 3,215 | 3,280 | 3,215 | 3,255 | 101,900 | 3,255 |
| 2018-11-27 | 3,270 | 3,275 | 3,195 | 3,215 | 98,200 | 3,215 |
| 2018-11-26 | 3,220 | 3,255 | 3,200 | 3,235 | 70,100 | 3,235 |
| 2018-11-22 | 3,105 | 3,230 | 3,105 | 3,220 | 152,300 | 3,220 |
| 2018-11-21 | 3,110 | 3,175 | 3,100 | 3,175 | 98,600 | 3,175 |
| 2018-11-20 | 3,140 | 3,185 | 3,125 | 3,170 | 126,300 | 3,170 |
| 2018-11-19 | 3,195 | 3,215 | 3,150 | 3,165 | 127,100 | 3,165 |
| 2018-11-16 | 3,150 | 3,200 | 3,140 | 3,180 | 86,800 | 3,180 |
| 2018-11-15 | 3,100 | 3,170 | 3,095 | 3,170 | 103,000 | 3,170 |
| 2018-11-14 | 3,130 | 3,155 | 3,110 | 3,130 | 125,900 | 3,130 |
| 2018-11-13 | 3,150 | 3,160 | 3,075 | 3,135 | 184,900 | 3,135 |
| 2018-11-12 | 3,170 | 3,225 | 3,150 | 3,190 | 118,200 | 3,190 |
| 2018-11-09 | 3,235 | 3,235 | 3,165 | 3,185 | 100,800 | 3,185 |
| 2018-11-08 | 3,200 | 3,225 | 3,160 | 3,220 | 135,300 | 3,220 |
| 2018-11-07 | 3,180 | 3,240 | 3,160 | 3,180 | 176,300 | 3,180 |
| 2018-11-06 | 3,140 | 3,190 | 3,135 | 3,170 | 106,500 | 3,170 |
| 2018-11-05 | 3,080 | 3,140 | 3,035 | 3,115 | 238,700 | 3,115 |
| 2018-11-02 | 3,120 | 3,150 | 3,050 | 3,095 | 281,100 | 3,095 |
| 2018-11-01 | 3,070 | 3,175 | 3,055 | 3,155 | 232,900 | 3,155 |
| 2018-10-31 | 3,200 | 3,280 | 3,025 | 3,140 | 665,700 | 3,140 |
| 2018-10-30 | 3,085 | 3,180 | 3,055 | 3,110 | 739,500 | 3,110 |
| 2018-10-29 | 3,130 | 3,170 | 3,080 | 3,085 | 185,700 | 3,085 |
| 2018-10-26 | 3,175 | 3,190 | 3,115 | 3,130 | 190,700 | 3,130 |
| 2018-10-25 | 3,180 | 3,210 | 3,140 | 3,170 | 212,400 | 3,170 |
| 2018-10-24 | 3,230 | 3,325 | 3,230 | 3,280 | 328,600 | 3,280 |
| 2018-10-23 | 3,230 | 3,250 | 3,200 | 3,230 | 177,000 | 3,230 |
| 2018-10-22 | 3,205 | 3,280 | 3,200 | 3,265 | 106,600 | 3,265 |
| 2018-10-19 | 3,230 | 3,240 | 3,205 | 3,235 | 104,500 | 3,235 |
| 2018-10-18 | 3,320 | 3,335 | 3,245 | 3,250 | 167,800 | 3,250 |
| 2018-10-17 | 3,345 | 3,355 | 3,295 | 3,315 | 150,500 | 3,315 |
| 2018-10-16 | 3,290 | 3,320 | 3,255 | 3,295 | 170,400 | 3,295 |
| 2018-10-15 | 3,370 | 3,395 | 3,305 | 3,305 | 138,600 | 3,305 |
| 2018-10-12 | 3,380 | 3,435 | 3,375 | 3,410 | 124,000 | 3,410 |
| 2018-10-11 | 3,350 | 3,410 | 3,340 | 3,395 | 250,000 | 3,395 |
| 2018-10-10 | 3,570 | 3,635 | 3,485 | 3,505 | 228,900 | 3,505 |
| 2018-10-09 | 3,575 | 3,695 | 3,490 | 3,515 | 244,300 | 3,515 |
| 2018-10-05 | 3,555 | 3,595 | 3,530 | 3,565 | 249,500 | 3,565 |
| 2018-10-04 | 3,645 | 3,650 | 3,565 | 3,615 | 186,200 | 3,615 |
| 2018-10-03 | 3,695 | 3,695 | 3,630 | 3,650 | 95,400 | 3,650 |
| 2018-10-02 | 3,660 | 3,695 | 3,645 | 3,655 | 106,700 | 3,655 |
| 2018-10-01 | 3,600 | 3,635 | 3,580 | 3,615 | 84,100 | 3,615 |
| 2018-09-28 | 3,565 | 3,630 | 3,565 | 3,610 | 119,000 | 3,610 |
| 2018-09-27 | 3,595 | 3,630 | 3,540 | 3,555 | 116,900 | 3,555 |
| 2018-09-26 | 3,525 | 3,590 | 3,525 | 3,590 | 176,600 | 3,590 |
| 2018-09-25 | 3,445 | 3,575 | 3,435 | 3,575 | 240,900 | 3,575 |
| 2018-09-21 | 3,575 | 3,580 | 3,470 | 3,480 | 153,200 | 3,480 |
| 2018-09-20 | 3,570 | 3,570 | 3,465 | 3,525 | 169,600 | 3,525 |
| 2018-09-19 | 3,530 | 3,530 | 3,495 | 3,500 | 156,100 | 3,500 |
| 2018-09-18 | 3,375 | 3,495 | 3,365 | 3,495 | 154,900 | 3,495 |
| 2018-09-14 | 3,380 | 3,385 | 3,325 | 3,345 | 136,800 | 3,345 |
| 2018-09-13 | 3,345 | 3,375 | 3,315 | 3,335 | 105,500 | 3,335 |
| 2018-09-12 | 3,390 | 3,390 | 3,305 | 3,325 | 117,700 | 3,325 |
| 2018-09-11 | 3,420 | 3,435 | 3,370 | 3,380 | 104,600 | 3,380 |
| 2018-09-10 | 3,360 | 3,400 | 3,340 | 3,385 | 152,400 | 3,385 |
| 2018-09-07 | 3,325 | 3,375 | 3,325 | 3,360 | 148,800 | 3,360 |
| 2018-09-06 | 3,290 | 3,360 | 3,270 | 3,325 | 169,100 | 3,325 |
| 2018-09-05 | 3,395 | 3,395 | 3,305 | 3,305 | 175,400 | 3,305 |
| 2018-09-04 | 3,340 | 3,375 | 3,290 | 3,365 | 106,100 | 3,365 |
| 2018-09-03 | 3,385 | 3,385 | 3,290 | 3,295 | 143,400 | 3,295 |
| 2018-08-31 | 3,210 | 3,350 | 3,205 | 3,340 | 335,800 | 3,340 |
| 2018-08-30 | 3,330 | 3,335 | 3,215 | 3,250 | 550,500 | 3,250 |
| 2018-08-29 | 3,515 | 3,530 | 3,400 | 3,400 | 263,200 | 3,400 |
| 2018-08-28 | 3,500 | 3,525 | 3,480 | 3,510 | 131,400 | 3,510 |
| 2018-08-27 | 3,440 | 3,490 | 3,435 | 3,480 | 92,700 | 3,480 |
| 2018-08-24 | 3,390 | 3,435 | 3,375 | 3,435 | 134,600 | 3,435 |
| 2018-08-23 | 3,320 | 3,345 | 3,295 | 3,345 | 99,700 | 3,345 |
| 2018-08-22 | 3,235 | 3,300 | 3,235 | 3,295 | 130,100 | 3,295 |
| 2018-08-21 | 3,215 | 3,225 | 3,195 | 3,220 | 115,900 | 3,220 |
| 2018-08-20 | 3,285 | 3,320 | 3,255 | 3,260 | 116,000 | 3,260 |
| 2018-08-17 | 3,265 | 3,325 | 3,255 | 3,310 | 194,000 | 3,310 |
| 2018-08-16 | 3,270 | 3,275 | 3,200 | 3,200 | 156,500 | 3,200 |
| 2018-08-15 | 3,365 | 3,385 | 3,305 | 3,305 | 75,000 | 3,305 |
| 2018-08-14 | 3,315 | 3,350 | 3,300 | 3,350 | 71,100 | 3,350 |
| 2018-08-13 | 3,325 | 3,360 | 3,270 | 3,275 | 115,600 | 3,275 |
| 2018-08-10 | 3,425 | 3,445 | 3,375 | 3,380 | 73,600 | 3,380 |
| 2018-08-09 | 3,425 | 3,445 | 3,370 | 3,425 | 104,300 | 3,425 |
| 2018-08-08 | 3,365 | 3,475 | 3,360 | 3,420 | 294,100 | 3,420 |
| 2018-08-07 | 3,410 | 3,410 | 3,350 | 3,360 | 120,700 | 3,360 |
| 2018-08-06 | 3,465 | 3,475 | 3,390 | 3,415 | 164,000 | 3,415 |
| 2018-08-03 | 3,480 | 3,505 | 3,445 | 3,460 | 104,100 | 3,460 |
| 2018-08-02 | 3,560 | 3,560 | 3,410 | 3,430 | 139,600 | 3,430 |
| 2018-08-01 | 3,525 | 3,555 | 3,495 | 3,525 | 175,700 | 3,525 |
| 2018-07-31 | 3,510 | 3,640 | 3,285 | 3,485 | 698,100 | 3,485 |
| 2018-07-30 | 3,600 | 3,605 | 3,545 | 3,590 | 194,500 | 3,590 |
| 2018-07-27 | 3,540 | 3,615 | 3,505 | 3,610 | 140,100 | 3,610 |
| 2018-07-26 | 3,515 | 3,530 | 3,480 | 3,510 | 177,000 | 3,510 |
| 2018-07-25 | 3,500 | 3,535 | 3,470 | 3,495 | 137,700 | 3,495 |
| 2018-07-24 | 3,565 | 3,585 | 3,485 | 3,495 | 101,000 | 3,495 |
| 2018-07-23 | 3,565 | 3,590 | 3,520 | 3,535 | 98,200 | 3,535 |
| 2018-07-20 | 3,665 | 3,675 | 3,570 | 3,610 | 147,600 | 3,610 |
| 2018-07-19 | 3,720 | 3,720 | 3,645 | 3,660 | 131,300 | 3,660 |
| 2018-07-18 | 3,790 | 3,815 | 3,745 | 3,755 | 203,700 | 3,755 |
| 2018-07-17 | 3,670 | 3,800 | 3,660 | 3,780 | 307,800 | 3,780 |
| 2018-07-13 | 3,555 | 3,635 | 3,535 | 3,625 | 180,500 | 3,625 |
| 2018-07-12 | 3,510 | 3,535 | 3,485 | 3,495 | 125,400 | 3,495 |
| 2018-07-11 | 3,470 | 3,510 | 3,425 | 3,500 | 180,200 | 3,500 |
| 2018-07-10 | 3,590 | 3,590 | 3,485 | 3,505 | 182,900 | 3,505 |
| 2018-07-09 | 3,605 | 3,605 | 3,505 | 3,540 | 243,200 | 3,540 |
| 2018-07-06 | 3,480 | 3,525 | 3,425 | 3,455 | 170,800 | 3,455 |
| 2018-07-05 | 3,495 | 3,495 | 3,385 | 3,410 | 130,800 | 3,410 |
| 2018-07-04 | 3,365 | 3,525 | 3,365 | 3,505 | 271,100 | 3,505 |
| 2018-07-03 | 3,355 | 3,425 | 3,340 | 3,370 | 200,800 | 3,370 |
| 2018-07-02 | 3,435 | 3,435 | 3,335 | 3,335 | 143,100 | 3,335 |
| 2018-06-29 | 3,475 | 3,490 | 3,430 | 3,450 | 195,600 | 3,450 |
| 2018-06-28 | 3,390 | 3,445 | 3,335 | 3,430 | 157,500 | 3,430 |
| 2018-06-27 | 3,320 | 3,445 | 3,300 | 3,385 | 237,800 | 3,385 |
| 2018-06-26 | 3,240 | 3,320 | 3,235 | 3,300 | 216,500 | 3,300 |
| 2018-06-25 | 3,290 | 3,295 | 3,245 | 3,255 | 169,100 | 3,255 |
| 2018-06-22 | 3,300 | 3,360 | 3,290 | 3,335 | 220,900 | 3,335 |
| 2018-06-21 | 3,370 | 3,405 | 3,325 | 3,325 | 263,300 | 3,325 |
| 2018-06-20 | 3,385 | 3,450 | 3,385 | 3,440 | 263,400 | 3,440 |
| 2018-06-19 | 3,505 | 3,515 | 3,405 | 3,455 | 231,400 | 3,455 |
| 2018-06-18 | 3,565 | 3,575 | 3,515 | 3,545 | 85,700 | 3,545 |
| 2018-06-15 | 3,620 | 3,630 | 3,570 | 3,570 | 106,600 | 3,570 |
| 2018-06-14 | 3,625 | 3,625 | 3,545 | 3,570 | 135,700 | 3,570 |
| 2018-06-13 | 3,635 | 3,690 | 3,625 | 3,665 | 150,800 | 3,665 |
| 2018-06-12 | 3,625 | 3,645 | 3,590 | 3,620 | 59,500 | 3,620 |
| 2018-06-11 | 3,660 | 3,675 | 3,605 | 3,620 | 91,300 | 3,620 |
| 2018-06-08 | 3,655 | 3,690 | 3,650 | 3,665 | 146,300 | 3,665 |
| 2018-06-07 | 3,635 | 3,655 | 3,590 | 3,655 | 104,400 | 3,655 |
| 2018-06-06 | 3,660 | 3,685 | 3,600 | 3,620 | 105,000 | 3,620 |
| 2018-06-05 | 3,575 | 3,655 | 3,570 | 3,655 | 177,600 | 3,655 |
| 2018-06-04 | 3,565 | 3,570 | 3,495 | 3,505 | 137,300 | 3,505 |
| 2018-06-01 | 3,480 | 3,595 | 3,460 | 3,545 | 231,600 | 3,545 |
| 2018-05-31 | 3,480 | 3,580 | 3,480 | 3,550 | 311,000 | 3,550 |
| 2018-05-30 | 3,510 | 3,530 | 3,430 | 3,450 | 211,200 | 3,450 |
| 2018-05-29 | 3,595 | 3,605 | 3,535 | 3,555 | 94,900 | 3,555 |
| 2018-05-28 | 3,625 | 3,660 | 3,590 | 3,600 | 77,200 | 3,600 |
| 2018-05-25 | 3,670 | 3,680 | 3,625 | 3,650 | 100,700 | 3,650 |
| 2018-05-24 | 3,720 | 3,780 | 3,685 | 3,700 | 142,900 | 3,700 |
| 2018-05-23 | 3,645 | 3,730 | 3,640 | 3,690 | 189,300 | 3,690 |
| 2018-05-22 | 3,625 | 3,640 | 3,585 | 3,640 | 91,300 | 3,640 |
| 2018-05-21 | 3,600 | 3,665 | 3,590 | 3,650 | 116,800 | 3,650 |
| 2018-05-18 | 3,555 | 3,595 | 3,530 | 3,575 | 179,100 | 3,575 |
| 2018-05-17 | 3,595 | 3,610 | 3,565 | 3,570 | 95,500 | 3,570 |
| 2018-05-16 | 3,620 | 3,645 | 3,600 | 3,615 | 161,900 | 3,615 |
| 2018-05-15 | 3,635 | 3,640 | 3,585 | 3,620 | 125,200 | 3,620 |
| 2018-05-14 | 3,615 | 3,635 | 3,590 | 3,625 | 146,700 | 3,625 |
| 2018-05-11 | 3,590 | 3,640 | 3,590 | 3,615 | 188,400 | 3,615 |
| 2018-05-10 | 3,585 | 3,640 | 3,525 | 3,545 | 247,800 | 3,545 |
| 2018-05-09 | 3,670 | 3,765 | 3,545 | 3,590 | 396,500 | 3,590 |
| 2018-05-08 | 3,750 | 3,765 | 3,685 | 3,735 | 309,300 | 3,735 |
| 2018-05-07 | 3,675 | 3,735 | 3,650 | 3,705 | 168,200 | 3,705 |
| 2018-05-02 | 3,835 | 3,835 | 3,670 | 3,680 | 238,800 | 3,680 |
| 2018-05-01 | 3,910 | 3,930 | 3,770 | 3,780 | 221,600 | 3,780 |
| 2018-04-27 | 3,955 | 3,975 | 3,920 | 3,950 | 80,800 | 3,950 |
| 2018-04-26 | 3,945 | 3,945 | 3,910 | 3,940 | 51,900 | 3,940 |
| 2018-04-25 | 3,905 | 3,940 | 3,870 | 3,930 | 99,700 | 3,930 |
| 2018-04-24 | 3,880 | 3,910 | 3,840 | 3,905 | 100,700 | 3,905 |
| 2018-04-23 | 3,885 | 3,885 | 3,835 | 3,865 | 95,200 | 3,865 |
| 2018-04-20 | 3,860 | 3,915 | 3,860 | 3,890 | 110,500 | 3,890 |
| 2018-04-19 | 3,910 | 3,910 | 3,850 | 3,890 | 93,400 | 3,890 |
| 2018-04-18 | 3,865 | 3,905 | 3,840 | 3,900 | 130,600 | 3,900 |
| 2018-04-17 | 3,830 | 3,870 | 3,800 | 3,850 | 135,000 | 3,850 |
| 2018-04-16 | 3,805 | 3,840 | 3,800 | 3,835 | 139,000 | 3,835 |
| 2018-04-13 | 3,770 | 3,775 | 3,715 | 3,755 | 112,600 | 3,755 |
| 2018-04-12 | 3,755 | 3,790 | 3,715 | 3,745 | 128,200 | 3,745 |
| 2018-04-11 | 3,750 | 3,755 | 3,640 | 3,695 | 155,100 | 3,695 |
| 2018-04-10 | 3,805 | 3,840 | 3,750 | 3,750 | 185,600 | 3,750 |
| 2018-04-09 | 3,880 | 3,895 | 3,815 | 3,825 | 173,700 | 3,825 |
| 2018-04-06 | 3,830 | 3,880 | 3,785 | 3,835 | 248,000 | 3,835 |
| 2018-04-05 | 3,805 | 3,810 | 3,755 | 3,800 | 182,600 | 3,800 |
| 2018-04-04 | 3,785 | 3,800 | 3,740 | 3,785 | 133,100 | 3,785 |
| 2018-04-03 | 3,645 | 3,730 | 3,630 | 3,715 | 127,000 | 3,715 |
| 2018-03-30 | 3,680 | 3,690 | 3,635 | 3,670 | 69,900 | 3,670 |
| 2018-03-29 | 3,650 | 3,700 | 3,630 | 3,675 | 123,900 | 3,675 |
| 2018-03-28 | 3,550 | 3,615 | 3,520 | 3,610 | 103,800 | 3,610 |
| 2018-03-27 | 3,535 | 3,625 | 3,530 | 3,625 | 166,900 | 3,625 |
| 2018-03-26 | 3,420 | 3,515 | 3,420 | 3,515 | 131,600 | 3,515 |
| 2018-03-23 | 3,500 | 3,505 | 3,440 | 3,445 | 119,600 | 3,445 |
| 2018-03-22 | 3,485 | 3,565 | 3,480 | 3,560 | 128,900 | 3,560 |
| 2018-03-20 | 3,465 | 3,475 | 3,425 | 3,470 | 146,900 | 3,470 |
| 2018-03-19 | 3,540 | 3,560 | 3,490 | 3,500 | 150,400 | 3,500 |
| 2018-03-16 | 3,530 | 3,560 | 3,510 | 3,535 | 141,500 | 3,535 |
| 2018-03-15 | 3,540 | 3,545 | 3,500 | 3,520 | 180,900 | 3,520 |
| 2018-03-14 | 3,575 | 3,575 | 3,540 | 3,555 | 98,200 | 3,555 |
| 2018-03-13 | 3,560 | 3,570 | 3,540 | 3,565 | 106,200 | 3,565 |
| 2018-03-12 | 3,615 | 3,615 | 3,540 | 3,565 | 132,100 | 3,565 |
| 2018-03-09 | 3,605 | 3,645 | 3,540 | 3,570 | 135,500 | 3,570 |
| 2018-03-08 | 3,670 | 3,675 | 3,560 | 3,580 | 98,800 | 3,580 |
| 2018-03-07 | 3,615 | 3,670 | 3,605 | 3,645 | 90,600 | 3,645 |
| 2018-03-06 | 3,600 | 3,650 | 3,585 | 3,645 | 107,100 | 3,645 |
| 2018-03-05 | 3,525 | 3,605 | 3,520 | 3,545 | 109,200 | 3,545 |
| 2018-03-02 | 3,525 | 3,575 | 3,510 | 3,545 | 179,300 | 3,545 |
| 2018-03-01 | 3,745 | 3,750 | 3,655 | 3,665 | 104,200 | 3,665 |
| 2018-02-28 | 3,775 | 3,820 | 3,775 | 3,775 | 103,800 | 3,775 |
| 2018-02-27 | 3,770 | 3,775 | 3,740 | 3,775 | 62,200 | 3,775 |
| 2018-02-26 | 3,700 | 3,745 | 3,690 | 3,730 | 95,900 | 3,730 |
| 2018-02-23 | 3,700 | 3,705 | 3,645 | 3,660 | 112,900 | 3,660 |
| 2018-02-22 | 3,705 | 3,730 | 3,680 | 3,690 | 151,800 | 3,690 |
| 2018-02-21 | 3,825 | 3,830 | 3,755 | 3,770 | 80,600 | 3,770 |
| 2018-02-20 | 3,805 | 3,830 | 3,800 | 3,820 | 55,300 | 3,820 |
| 2018-02-19 | 3,820 | 3,855 | 3,795 | 3,835 | 88,000 | 3,835 |
| 2018-02-16 | 3,705 | 3,795 | 3,705 | 3,780 | 80,300 | 3,780 |
| 2018-02-15 | 3,715 | 3,720 | 3,635 | 3,660 | 87,900 | 3,660 |
| 2018-02-14 | 3,690 | 3,720 | 3,640 | 3,675 | 68,000 | 3,675 |
| 2018-02-13 | 3,690 | 3,735 | 3,665 | 3,690 | 148,800 | 3,690 |
| 2018-02-09 | 3,635 | 3,665 | 3,615 | 3,650 | 147,800 | 3,650 |
| 2018-02-08 | 3,785 | 3,785 | 3,715 | 3,730 | 99,400 | 3,730 |
| 2018-02-07 | 3,785 | 3,845 | 3,710 | 3,715 | 123,300 | 3,715 |
| 2018-02-06 | 3,780 | 3,805 | 3,625 | 3,660 | 170,100 | 3,660 |
| 2018-02-05 | 4,015 | 4,085 | 3,930 | 3,945 | 135,000 | 3,945 |
| 2018-02-02 | 4,040 | 4,060 | 3,960 | 4,015 | 168,600 | 4,015 |
| 2018-02-01 | 3,930 | 4,055 | 3,930 | 4,045 | 172,200 | 4,045 |
| 2018-01-31 | 3,980 | 3,990 | 3,885 | 3,890 | 200,100 | 3,890 |
| 2018-01-30 | 3,850 | 4,060 | 3,850 | 3,965 | 365,700 | 3,965 |
| 2018-01-29 | 3,785 | 3,815 | 3,770 | 3,790 | 111,100 | 3,790 |
| 2018-01-26 | 3,810 | 3,830 | 3,755 | 3,775 | 140,800 | 3,775 |
| 2018-01-25 | 3,860 | 3,860 | 3,810 | 3,810 | 87,900 | 3,810 |
| 2018-01-24 | 3,860 | 3,890 | 3,850 | 3,880 | 80,300 | 3,880 |
| 2018-01-23 | 3,820 | 3,870 | 3,820 | 3,860 | 95,200 | 3,860 |
| 2018-01-22 | 3,785 | 3,800 | 3,760 | 3,785 | 62,800 | 3,785 |
| 2018-01-19 | 3,770 | 3,820 | 3,760 | 3,780 | 60,900 | 3,780 |
| 2018-01-18 | 3,825 | 3,825 | 3,755 | 3,760 | 99,800 | 3,760 |
| 2018-01-17 | 3,810 | 3,815 | 3,770 | 3,785 | 131,000 | 3,785 |
| 2018-01-16 | 3,760 | 3,835 | 3,755 | 3,830 | 87,100 | 3,830 |
| 2018-01-15 | 3,770 | 3,775 | 3,745 | 3,750 | 44,800 | 3,750 |
| 2018-01-12 | 3,765 | 3,780 | 3,730 | 3,730 | 85,900 | 3,730 |
| 2018-01-11 | 3,780 | 3,795 | 3,755 | 3,795 | 80,300 | 3,795 |
| 2018-01-10 | 3,835 | 3,835 | 3,780 | 3,790 | 79,900 | 3,790 |
| 2018-01-09 | 3,810 | 3,840 | 3,755 | 3,825 | 191,500 | 3,825 |
| 2018-01-05 | 3,765 | 3,820 | 3,725 | 3,810 | 173,300 | 3,810 |
| 2018-01-04 | 3,755 | 3,780 | 3,740 | 3,780 | 113,500 | 3,780 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
